Options Chain for STANLEY BLACK & DECKER INC COM (SWK) - $98.85 as of 8/21/2026 1:40:34 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 62.90 | 66.30 | 64.60 | 44.70 | 0.00 | 0.00% | 1.85 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/21/2026 4:00:03 PM EST |
| 37.50 | 60.40 | 63.80 | 62.10 | % | 1.66 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 40.00 | 58.00 | 62.10 | 60.05 | % | 1.50 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 42.50 | 55.50 | 58.80 | 57.15 | % | 1.34 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 45.00 | 53.00 | 56.30 | 54.65 | % | 1.21 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 47.50 | 50.50 | 53.80 | 52.15 | % | 1.10 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 50.00 | 48.00 | 52.00 | 50.00 | 29.85 | 0.00 | 0.00% | 1.00 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 8/21/2026 4:00:03 PM EST |
| 55.00 | 43.00 | 46.30 | 44.65 | % | 0.81 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 60.00 | 38.00 | 41.30 | 39.65 | 15.30 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 8/21/2026 4:00:03 PM EST |
| 62.50 | 35.50 | 39.30 | 37.40 | 16.40 | 0.00 | 0.00% | 0.60 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 8/21/2026 4:00:03 PM EST |
| 65.00 | 33.00 | 37.10 | 35.05 | 34.36 | +16.42 | +91.53% | 0.54 | 1 | 6 | 1.06 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 67.50 | 30.50 | 33.40 | 31.95 | 32.09 | -2.44 | -7.07% | 0.47 | 1 | 47 | 0.81 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 70.00 | 28.00 | 31.40 | 29.70 | 11.78 | 0.00 | 0.00% | 0.42 | 0 | 29 | 0.82 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 8/21/2026 4:00:03 PM EST |
| 72.50 | 25.50 | 28.90 | 27.20 | 24.00 | 0.00 | 0.00% | 0.38 | 0 | 22 | 0.75 | 0.99 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 4:00:03 PM EST |
| 75.00 | 23.10 | 25.80 | 24.45 | 20.80 | 0.00 | 0.00% | 0.33 | 0 | 133 | 0.62 | 0.99 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 4:00:03 PM EST |
| 77.50 | 21.40 | 22.90 | 22.15 | 22.19 | +0.22 | +1.01% | 0.29 | 1 | 36 | 0.50 | 0.97 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 80.00 | 19.40 | 20.50 | 19.95 | 19.47 | -3.73 | -16.08% | 0.25 | 1 | 162 | 0.43 | 0.94 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 82.50 | 16.80 | 18.70 | 17.75 | 17.29 | 0.00 | 0.00% | 0.22 | 0 | 61 | 0.41 | 0.92 | 0.01 | -0.02 | 8/18/2026 | 8/21/2026 4:00:03 PM EST |
| 85.00 | 14.20 | 16.20 | 15.20 | 14.00 | 0.00 | 0.00% | 0.18 | 0 | 492 | 0.44 | 0.88 | 0.01 | -0.02 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 87.50 | 12.20 | 14.10 | 13.15 | 13.40 | 0.00 | 0.00% | 0.15 | 0 | 68 | 0.36 | 0.84 | 0.02 | -0.03 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 90.00 | 10.30 | 11.80 | 11.05 | 10.11 | 0.00 | 0.00% | 0.12 | 0 | 453 | 0.30 | 0.79 | 0.02 | -0.03 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 92.50 | 9.00 | 9.60 | 9.30 | 9.00 | +0.10 | +1.13% | 0.10 | 1 | 216 | 0.32 | 0.74 | 0.02 | -0.04 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 95.00 | 7.30 | 7.80 | 7.55 | 6.63 | 0.00 | 0.00% | 0.08 | 0 | 254 | 0.32 | 0.67 | 0.03 | -0.04 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 97.50 | 5.80 | 6.30 | 6.05 | 6.60 | 0.00 | 0.00% | 0.06 | 0 | 281 | 0.32 | 0.59 | 0.03 | -0.04 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 100.00 | 4.50 | 4.90 | 4.70 | 4.60 | +0.45 | +10.85% | 0.05 | 24 | 376 | 0.31 | 0.51 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 105.00 | 2.55 | 2.95 | 2.75 | 2.65 | +0.05 | +1.93% | 0.03 | 4 | 444 | 0.31 | 0.35 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 110.00 | 1.20 | 1.60 | 1.40 | 1.45 | +0.05 | +3.58% | 0.01 | 4 | 159 | 0.30 | 0.22 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 115.00 | 0.60 | 1.00 | 0.80 | 0.90 | -0.15 | -14.29% | 0.01 | 13 | 157 | 0.32 | 0.13 | 0.02 | -0.02 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 120.00 | 0.35 | 0.80 | 0.58 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.35 | 0.07 | 0.01 | -0.01 | 8/14/2026 | 8/21/2026 4:00:03 PM EST |
| 125.00 | 0.05 | 1.00 | 0.53 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.04 | 0.01 | -0.01 | 6/18/2026 | 8/21/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | 0.01 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 8/21/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 8/21/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.64 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.55 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.46 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 8/21/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.99 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.01 | -7.70% | 0.00 | 1 | 63 | 0.64 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.80 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.75 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 4:00:03 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:03 PM EST |
| 72.50 | 0.15 | 0.30 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.46 | -0.01 | 0.00 | 0.00 | 8/10/2026 | 8/21/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.54 | -0.01 | 0.00 | 0.00 | 8/11/2026 | 8/21/2026 4:00:03 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.49 | -0.03 | 0.01 | -0.01 | 8/6/2026 | 8/21/2026 4:00:03 PM EST |
| 80.00 | 0.15 | 0.75 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.38 | -0.06 | 0.01 | -0.01 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.43 | -0.08 | 0.01 | -0.02 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 85.00 | 0.60 | 1.20 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 160 | 0.37 | -0.12 | 0.01 | -0.02 | 8/17/2026 | 8/21/2026 4:00:03 PM EST |
| 87.50 | 1.00 | 1.40 | 1.20 | 1.29 | +0.04 | +3.20% | 0.01 | 1 | 242 | 0.36 | -0.16 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 90.00 | 1.45 | 1.75 | 1.60 | 1.67 | -0.28 | -14.36% | 0.02 | 5 | 241 | 0.34 | -0.21 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 92.50 | 1.95 | 2.35 | 2.15 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 189 | 0.33 | -0.26 | 0.02 | -0.04 | 8/18/2026 | 8/21/2026 4:00:03 PM EST |
| 95.00 | 2.80 | 3.10 | 2.95 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 117 | 0.33 | -0.33 | 0.03 | -0.04 | 8/19/2026 | 8/21/2026 4:00:03 PM EST |
| 97.50 | 3.70 | 4.10 | 3.90 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.32 | -0.41 | 0.03 | -0.04 | 8/20/2026 | 8/21/2026 4:00:03 PM EST |
| 100.00 | 4.90 | 5.30 | 5.10 | 5.30 | 0.00 | 0.00% | 0.05 | 9 | 144 | 0.32 | -0.49 | 0.03 | -0.04 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 105.00 | 7.90 | 8.90 | 8.40 | 9.30 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.33 | -0.65 | 0.03 | -0.04 | 8/18/2026 | 8/21/2026 4:00:03 PM EST |
| 110.00 | 11.60 | 12.80 | 12.20 | 12.20 | +2.30 | +23.24% | 0.11 | 1 | 2 | 0.34 | -0.78 | 0.02 | -0.03 | 8/21/2026 | 8/21/2026 4:00:03 PM EST |
| 115.00 | 15.60 | 17.70 | 16.65 | % | 0.14 | 0 | 0 | 0.32 | -0.87 | 0.02 | -0.02 | 8/21/2026 4:00:03 PM EST | |||
| 120.00 | 20.30 | 22.90 | 21.60 | % | 0.18 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.01 | 8/21/2026 4:00:03 PM EST | |||
| 125.00 | 25.20 | 27.70 | 26.45 | % | 0.21 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 8/21/2026 4:00:03 PM EST | |||
| 130.00 | 28.90 | 32.80 | 30.85 | % | 0.24 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST | |||
| 135.00 | 34.40 | 37.70 | 36.05 | % | 0.27 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 8/21/2026 4:00:03 PM EST |